Devolver Digital, Inc. (FRA:8CO)
Germany
· Delayed Price · Currency is EUR 0.2420
-0.0360 (-12.95%)
Last updated: Dec 5, 2025, 9:18 AM CET
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.83% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.67% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.83% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.67% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.20% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.29% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.75% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.29% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.75% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.61% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.29% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.53% | 24,950 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | - |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.69% | - |